시장 데이터를 불러오는 중
전체 종목
Republic Digital Acquisition Company - Class A Ordinary Shares 과거 주가
Republic Digital Acquisition Company - Class A Ordinary Shares · RDAG · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Republic Digital Acquisition Company - Class A Ordinary Shares · RDAG · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 25만 |
| 2026.10.08 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 0 |
| 2026.10.07 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 0 |
| 2026.10.06 | ₩14,014 | ₩14,014 | ₩14,014 | ₩14,014 | 0.00% | 2.5만 |
| 2026.10.05 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 0 |
| 2026.10.02 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 500 |
| 2026.10.01 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 0 |
| 2026.09.30 | ₩14,001 | ₩14,001 | ₩14,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,001 |
| 0.00% |
| 1.7만 |
| 2026.09.29 | ₩14,001 | ₩14,001 | ₩14,001 | ₩14,001 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩14,001 | ₩14,001 | ₩13,994 | ₩14,001 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩13,987 | ₩14,001 | ₩13,987 | ₩13,987 | 0.00% | 4.8만 |
|---|
| 2026.09.24 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 10.9만 |
|---|
| 2026.09.23 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 20만 |
|---|
| 2026.09.22 | ₩13,981 | ₩13,981 | ₩13,974 | ₩13,974 | -0.05% | 700 |
|---|
| 2026.09.21 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,974 | ₩13,974 | ₩13,969 | ₩13,974 | 0.00% | 3.2천 |
|---|
| 2026.09.17 | ₩13,974 | ₩13,994 | ₩13,961 | ₩13,994 | +0.14% | 11만 |
|---|
| 2026.09.16 | ₩13,974 | ₩14,014 | ₩13,974 | ₩14,014 | +0.29% | 37.6만 |
|---|
| 2026.09.15 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 25만 |
|---|
| 2026.09.08 | ₩13,961 | ₩13,987 | ₩13,961 | ₩13,987 | +0.19% | 10만 |
|---|
| 2026.09.04 | ₩13,987 | ₩13,987 | ₩13,987 | ₩13,987 | 0.00% | 10.2만 |
|---|
| 2026.09.03 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 2.2천 |
|---|
| 2026.08.20 | ₩13,934 | ₩13,947 | ₩13,920 | ₩13,947 | +0.10% | 5.2만 |
|---|
| 2026.08.19 | ₩13,907 | ₩13,920 | ₩13,907 | ₩13,920 | +0.10% | 5만 |
|---|
| 2026.08.18 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 1.8천 |
|---|
| 2026.08.17 | ₩13,920 | ₩13,920 | ₩13,920 | ₩13,920 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,914 | ₩13,920 | ₩13,914 | ₩13,920 | +0.05% | 2.5천 |
|---|
| 2026.08.13 | ₩13,947 | ₩13,947 | ₩13,907 | ₩13,920 | -0.19% | 1.3만 |
|---|
| 2026.08.12 | ₩13,907 | ₩13,920 | ₩13,907 | ₩13,920 | +0.10% | 5천 |
|---|
| 2026.08.11 | ₩13,922 | ₩13,922 | ₩13,922 | ₩13,922 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩13,947 | ₩13,947 | ₩13,947 | ₩13,947 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 1.6천 |
|---|
| 2026.08.06 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩13,934 | ₩13,934 | ₩13,893 | ₩13,893 | -0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩13,907 | ₩13,907 | ₩13,880 | ₩13,907 | 0.00% | 34.7만 |
|---|
| 2026.07.31 | ₩13,907 | ₩13,907 | ₩13,880 | ₩13,880 | -0.19% | 2.5천 |
|---|
| 2026.07.30 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,907 | ₩13,907 | ₩13,880 | ₩13,893 | -0.10% | 5.2천 |
|---|
| 2026.07.28 | ₩13,907 | ₩13,907 | ₩13,880 | ₩13,880 | -0.19% | 3천 |
|---|
| 2026.07.27 | ₩13,907 | ₩13,907 | ₩13,893 | ₩13,893 | -0.10% | 600 |
|---|
| 2026.07.24 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 10.2만 |
|---|
| 2026.07.22 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 1.5천 |
|---|
| 2026.07.21 | ₩13,893 | ₩13,893 | ₩13,867 | ₩13,867 | -0.19% | 200 |
|---|
| 2026.07.20 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,880 | ₩13,880 | ₩13,873 | ₩13,880 | 0.00% | 22.6만 |
|---|
| 2026.07.15 | ₩13,947 | ₩13,947 | ₩13,880 | ₩13,880 | -0.48% | 17.1만 |
|---|
| 2026.07.14 | ₩13,853 | ₩13,880 | ₩13,853 | ₩13,880 | +0.19% | 38.6만 |
|---|
| 2026.07.13 | ₩13,855 | ₩13,855 | ₩13,855 | ₩13,855 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,855 | ₩13,855 | ₩13,855 | ₩13,855 | 0.00% | 800 |
|---|
| 2026.07.09 | ₩13,860 | ₩13,860 | ₩13,860 | ₩13,860 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,893 | ₩13,893 | ₩13,860 | ₩13,860 | -0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩13,867 | ₩13,867 | ₩13,853 | ₩13,867 | 0.00% | 3.4만 |
|---|
| 2026.07.06 | ₩13,860 | ₩13,867 | ₩13,860 | ₩13,867 | +0.05% | 1.9천 |
|---|
| 2026.07.02 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 25만 |
|---|
| 2026.07.01 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩13,867 | ₩13,867 | ₩13,826 | ₩13,840 | -0.19% | 1.7만 |
|---|
| 2026.06.29 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩13,853 | ₩13,867 | ₩13,853 | ₩13,853 | 0.00% | 900 |
|---|
| 2026.06.23 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,867 | +0.19% | 200 |
|---|
| 2026.06.22 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩13,880 | ₩13,880 | ₩13,840 | ₩13,840 | -0.29% | 2.9만 |
|---|
| 2026.06.17 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩13,893 | ₩13,893 | ₩13,893 | ₩13,893 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩13,880 | ₩13,880 | ₩13,826 | ₩13,826 | -0.39% | 2.5천 |
|---|
| 2026.06.11 | ₩13,880 | ₩13,893 | ₩13,853 | ₩13,853 | -0.19% | 2.4천 |
|---|
| 2026.06.10 | ₩13,867 | ₩13,880 | ₩13,840 | ₩13,867 | 0.00% | 35.1만 |
|---|
| 2026.06.09 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩13,867 | ₩13,867 | ₩13,853 | ₩13,853 | -0.10% | 200 |
|---|
| 2026.06.03 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩13,813 | ₩13,867 | ₩13,813 | ₩13,867 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 600 |
|---|
| 2026.05.27 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 1.5천 |
|---|
| 2026.05.26 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 2천 |
|---|
| 2026.05.22 | ₩13,793 | ₩13,813 | ₩13,793 | ₩13,813 | +0.15% | 1.3만 |
|---|
| 2026.05.21 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 2.1천 |
|---|
| 2026.05.19 | ₩13,773 | ₩13,779 | ₩13,773 | ₩13,779 | +0.05% | 3.3만 |
|---|
| 2026.05.18 | ₩13,766 | ₩13,773 | ₩13,759 | ₩13,759 | -0.05% | 9.2만 |
|---|
| 2026.05.15 | ₩13,773 | ₩13,773 | ₩13,773 | ₩13,773 | 0.00% | 1만 |
|---|
| 2026.05.14 | ₩13,773 | ₩13,773 | ₩13,766 | ₩13,766 | -0.05% | 2.2만 |
|---|
| 2026.05.13 | ₩13,773 | ₩13,779 | ₩13,759 | ₩13,759 | -0.10% | 24.7만 |
|---|
| 2026.05.12 | ₩13,759 | ₩13,773 | ₩13,759 | ₩13,773 | +0.10% | 2.7만 |
|---|
| 2026.05.11 | ₩13,753 | ₩13,773 | ₩13,753 | ₩13,773 | +0.15% | 4.7만 |
|---|
| 2026.05.08 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 2만 |
|---|
| 2026.05.06 | ₩13,746 | ₩13,753 | ₩13,746 | ₩13,746 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩13,746 | ₩13,759 | ₩13,746 | ₩13,746 | 0.00% | 24.6만 |
|---|
| 2026.05.04 | ₩13,759 | ₩13,759 | ₩13,746 | ₩13,746 | -0.10% | 1.7만 |
|---|
| 2026.05.01 | ₩13,753 | ₩13,753 | ₩13,746 | ₩13,746 | -0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩13,759 | ₩13,759 | ₩13,746 | ₩13,746 | -0.10% | 1.4만 |
|---|
| 2026.04.29 | ₩13,746 | ₩13,753 | ₩13,746 | ₩13,750 | +0.03% | 2.5만 |
|---|
| 2026.04.28 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 11.8만 |
|---|
| 2026.04.27 | ₩13,746 | ₩13,746 | ₩13,739 | ₩13,746 | 0.00% | 16.2만 |
|---|
| 2026.04.24 | ₩13,753 | ₩13,753 | ₩13,746 | ₩13,746 | -0.05% | 26.1만 |
|---|
| 2026.04.23 | ₩13,753 | ₩13,753 | ₩13,753 | ₩13,753 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩13,757 | ₩13,757 | ₩13,746 | ₩13,746 | -0.08% | 8.1만 |
|---|
| 2026.04.21 | ₩13,746 | ₩13,759 | ₩13,733 | ₩13,746 | 0.00% | 17.7만 |
|---|
| 2026.04.20 | ₩13,753 | ₩13,753 | ₩13,746 | ₩13,746 | -0.05% | 200 |
|---|
| 2026.04.17 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩13,733 | ₩13,759 | ₩13,733 | ₩13,759 | +0.20% | 7.8천 |
|---|
| 2026.04.15 | ₩13,733 | ₩13,739 | ₩13,733 | ₩13,739 | +0.05% | 2.6만 |
|---|
| 2026.04.14 | ₩13,719 | ₩13,733 | ₩13,719 | ₩13,733 | +0.10% | 2.3천 |
|---|
| 2026.04.13 | ₩13,719 | ₩13,719 | ₩13,706 | ₩13,719 | 0.00% | 17.4만 |
|---|
| 2026.04.10 | ₩13,719 | ₩13,733 | ₩13,719 | ₩13,719 | 0.00% | 5.8만 |
|---|
| 2026.04.09 | ₩13,733 | ₩13,733 | ₩13,719 | ₩13,719 | -0.10% | 1.7만 |
|---|
| 2026.04.08 | ₩13,719 | ₩13,726 | ₩13,706 | ₩13,706 | -0.10% | 1.3만 |
|---|
| 2026.04.07 | ₩13,720 | ₩13,720 | ₩13,692 | ₩13,692 | -0.21% | 10.6만 |
|---|
| 2026.04.06 | ₩13,746 | ₩13,773 | ₩13,719 | ₩13,719 | -0.20% | 1.5천 |
|---|
| 2026.04.02 | ₩13,719 | ₩13,719 | ₩13,706 | ₩13,719 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩13,733 | ₩13,733 | ₩13,719 | ₩13,719 | -0.10% | 2.5만 |
|---|
| 2026.03.30 | ₩13,719 | ₩13,733 | ₩13,719 | ₩13,733 | +0.10% | 1천 |
|---|
| 2026.03.27 | ₩13,706 | ₩13,706 | ₩13,692 | ₩13,692 | -0.10% | 8.2만 |
|---|
| 2026.03.26 | ₩13,719 | ₩13,719 | ₩13,692 | ₩13,692 | -0.20% | 2.1천 |
|---|
| 2026.03.25 | ₩13,719 | ₩13,719 | ₩13,692 | ₩13,692 | -0.20% | 1.6만 |
|---|
| 2026.03.24 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩13,813 | ₩13,813 | ₩13,706 | ₩13,746 | -0.49% | 1.2만 |
|---|
| 2026.03.20 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩13,692 | ₩13,733 | ₩13,692 | ₩13,733 | +0.29% | 1.7만 |
|---|
| 2026.03.10 | ₩13,692 | ₩13,692 | ₩13,679 | ₩13,679 | -0.10% | 300 |
|---|
| 2026.03.09 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩13,746 | ₩13,746 | ₩13,666 | ₩13,679 | -0.49% | 2.3천 |
|---|
| 2026.03.05 | ₩13,652 | ₩13,679 | ₩13,639 | ₩13,679 | +0.20% | 2.7만 |
|---|
| 2026.03.04 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 20.5만 |
|---|
| 2026.03.02 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩13,692 | ₩13,719 | ₩13,666 | ₩13,719 | +0.20% | 9.5만 |
|---|
| 2026.02.26 | ₩13,692 | ₩13,692 | ₩13,692 | ₩13,692 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩13,692 | ₩13,706 | ₩13,692 | ₩13,706 | +0.10% | 51.2만 |
|---|
| 2026.02.24 | ₩13,706 | ₩13,706 | ₩13,666 | ₩13,692 | -0.10% | 28.2만 |
|---|
| 2026.02.23 | ₩13,706 | ₩13,706 | ₩13,692 | ₩13,692 | -0.10% | 2천 |
|---|
| 2026.02.20 | ₩13,706 | ₩13,706 | ₩13,666 | ₩13,692 | -0.10% | 3.2만 |
|---|
| 2026.02.19 | ₩13,692 | ₩13,706 | ₩13,666 | ₩13,679 | -0.10% | 10.6만 |
|---|
| 2026.02.18 | ₩13,679 | ₩13,706 | ₩13,666 | ₩13,679 | 0.00% | 18만 |
|---|
| 2026.02.17 | ₩13,679 | ₩13,706 | ₩13,679 | ₩13,692 | +0.10% | 146.3만 |
|---|
| 2026.02.13 | ₩13,706 | ₩13,706 | ₩13,692 | ₩13,692 | -0.10% | 200 |
|---|
| 2026.02.12 | ₩13,692 | ₩13,743 | ₩13,679 | ₩13,679 | -0.10% | 101.1만 |
|---|
| 2026.02.11 | ₩13,679 | ₩13,692 | ₩13,679 | ₩13,692 | +0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩13,706 | ₩13,706 | ₩13,692 | ₩13,706 | 0.00% | 50만 |
|---|
| 2026.02.09 | ₩13,733 | ₩13,733 | ₩13,692 | ₩13,733 | 0.00% | 1.3천 |
|---|
| 2026.02.06 | ₩13,719 | ₩13,719 | ₩13,719 | ₩13,719 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩13,746 | ₩13,759 | ₩13,719 | ₩13,719 | -0.20% | 9.4천 |
|---|
| 2026.02.04 | ₩13,773 | ₩13,773 | ₩13,759 | ₩13,759 | -0.10% | 3천 |
|---|
| 2026.02.03 | ₩13,773 | ₩13,773 | ₩13,759 | ₩13,759 | -0.10% | 3.6천 |
|---|
| 2026.02.02 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 5.6만 |
|---|
| 2026.01.30 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩13,706 | ₩13,773 | ₩13,706 | ₩13,773 | +0.49% | 43.5만 |
|---|
| 2026.01.28 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 15만 |
|---|
| 2026.01.27 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩13,730 | ₩13,746 | ₩13,730 | ₩13,746 | +0.12% | 400 |
|---|
| 2026.01.23 | ₩13,719 | ₩13,733 | ₩13,719 | ₩13,733 | +0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 3.9만 |
|---|
| 2026.01.21 | ₩13,679 | ₩13,706 | ₩13,679 | ₩13,706 | +0.20% | 4천 |
|---|
| 2026.01.20 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩13,679 | ₩13,692 | ₩13,679 | ₩13,692 | +0.10% | 4만 |
|---|
| 2026.01.15 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩13,679 | ₩13,706 | ₩13,679 | ₩13,706 | +0.20% | 2.4만 |
|---|
| 2026.01.13 | ₩13,706 | ₩13,706 | ₩13,686 | ₩13,706 | 0.00% | 5.8천 |
|---|
| 2026.01.12 | ₩13,679 | ₩13,706 | ₩13,655 | ₩13,706 | +0.20% | 1.5천 |
|---|
| 2026.01.09 | ₩13,652 | ₩13,679 | ₩13,625 | ₩13,679 | +0.20% | 200.3만 |
|---|
| 2026.01.08 | ₩13,625 | ₩13,652 | ₩13,625 | ₩13,652 | +0.20% | 1.5천 |
|---|
| 2026.01.07 | ₩13,625 | ₩13,625 | ₩13,598 | ₩13,625 | 0.00% | 4.6천 |
|---|
| 2026.01.06 | ₩13,612 | ₩13,612 | ₩13,598 | ₩13,598 | -0.10% | 2.1천 |
|---|
| 2026.01.05 | ₩13,612 | ₩13,612 | ₩13,585 | ₩13,598 | -0.10% | 7.9천 |
|---|
| 2026.01.02 | ₩13,578 | ₩13,578 | ₩13,578 | ₩13,578 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩13,572 | ₩13,612 | ₩13,572 | ₩13,578 | +0.05% | 7.3만 |
|---|
| 2025.12.30 | ₩13,598 | ₩13,598 | ₩13,585 | ₩13,585 | -0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩13,572 | ₩13,593 | ₩13,572 | ₩13,585 | +0.10% | 3.4천 |
|---|
| 2025.12.26 | ₩13,592 | ₩13,592 | ₩13,585 | ₩13,585 | -0.05% | 800 |
|---|
| 2025.12.24 | ₩13,585 | ₩13,598 | ₩13,572 | ₩13,572 | -0.10% | 8.5천 |
|---|
| 2025.12.23 | ₩13,639 | ₩13,639 | ₩13,572 | ₩13,585 | -0.39% | 78.8만 |
|---|
| 2025.12.22 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩13,625 | ₩13,664 | ₩13,625 | ₩13,625 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩13,652 | ₩13,652 | ₩13,639 | ₩13,639 | -0.10% | 7.5만 |
|---|
| 2025.12.15 | ₩13,598 | ₩13,706 | ₩13,585 | ₩13,666 | +0.49% | 7.3만 |
|---|
| 2025.12.12 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩13,601 | ₩13,692 | ₩13,601 | ₩13,679 | +0.57% | 700 |
|---|
| 2025.12.09 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩13,585 | ₩13,598 | ₩13,585 | ₩13,585 | 0.00% | 9.1만 |
|---|
| 2025.12.04 | ₩13,625 | ₩13,625 | ₩13,612 | ₩13,625 | 0.00% | 22만 |
|---|
| 2025.12.03 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 10만 |
|---|
| 2025.12.02 | ₩13,639 | ₩13,706 | ₩13,612 | ₩13,706 | +0.49% | 2.3천 |
|---|
| 2025.12.01 | ₩13,639 | ₩13,679 | ₩13,594 | ₩13,675 | +0.27% | 11.5만 |
|---|
| 2025.11.28 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩13,707 | ₩13,707 | ₩13,639 | ₩13,639 | -0.50% | 4.5만 |
|---|
| 2025.11.25 | ₩13,746 | ₩13,746 | ₩13,100 | ₩13,666 | -0.59% | 9.6만 |
|---|
| 2025.11.24 | ₩13,786 | ₩13,786 | ₩13,773 | ₩13,773 | -0.10% | 2.1천 |
|---|
| 2025.11.21 | ₩13,746 | ₩13,786 | ₩13,746 | ₩13,786 | +0.29% | 3.1만 |
|---|
| 2025.11.20 | ₩13,816 | ₩13,816 | ₩13,746 | ₩13,773 | -0.31% | 1.1만 |
|---|
| 2025.11.19 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩13,786 | ₩13,786 | ₩13,786 | ₩13,786 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,800 | ₩13,806 | ₩13,786 | ₩13,786 | -0.10% | 2.8만 |
|---|
| 2025.11.14 | ₩13,759 | ₩13,773 | ₩13,746 | ₩13,773 | +0.10% | 5천 |
|---|
| 2025.11.13 | ₩13,800 | ₩13,800 | ₩13,786 | ₩13,786 | -0.10% | 3.4만 |
|---|
| 2025.11.12 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩13,820 | ₩13,820 | ₩13,759 | ₩13,800 | -0.15% | 16.3만 |
|---|
| 2025.11.06 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 1.8천 |
|---|
| 2025.11.05 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 16.5만 |
|---|
| 2025.11.04 | ₩13,853 | ₩13,853 | ₩13,826 | ₩13,826 | -0.19% | 2.2만 |
|---|
| 2025.11.03 | ₩13,853 | ₩13,853 | ₩13,853 | ₩13,853 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩13,840 | ₩13,867 | ₩13,840 | ₩13,853 | +0.10% | 5만 |
|---|
| 2025.10.30 | ₩13,840 | ₩13,840 | ₩13,813 | ₩13,826 | -0.10% | 8.8만 |
|---|
| 2025.10.29 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 5만 |
|---|
| 2025.10.28 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 6.3천 |
|---|
| 2025.10.24 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 5.3천 |
|---|
| 2025.10.23 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,826 | ₩13,907 | ₩13,826 | ₩13,867 | +0.29% | 4.2만 |
|---|
| 2025.10.21 | ₩13,920 | ₩13,920 | ₩13,826 | ₩13,907 | -0.10% | 3.5천 |
|---|
| 2025.10.20 | ₩13,840 | ₩13,880 | ₩13,840 | ₩13,840 | 0.00% | 1.9천 |
|---|
| 2025.10.17 | ₩13,834 | ₩13,900 | ₩13,834 | ₩13,840 | +0.04% | 1.4만 |
|---|
| 2025.10.16 | ₩13,843 | ₩13,845 | ₩13,813 | ₩13,826 | -0.12% | 3.6만 |
|---|
| 2025.10.15 | ₩13,840 | ₩13,893 | ₩13,800 | ₩13,826 | -0.10% | 2.1만 |
|---|
| 2025.10.14 | ₩13,734 | ₩13,773 | ₩13,733 | ₩13,759 | +0.19% | 2.4만 |
|---|
| 2025.10.13 | ₩13,759 | ₩13,800 | ₩13,733 | ₩13,800 | +0.29% | 7.3천 |
|---|
| 2025.10.10 | ₩13,773 | ₩13,786 | ₩13,733 | ₩13,733 | -0.29% | 4만 |
|---|